Meliá Hotels International, S.A. (LON:0MKO)
London flag London · Delayed Price · Currency is GBP · Price in EUR
7.25
+0.08 (1.12%)
At close: Oct 20, 2025

LON:0MKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.357.437.327.437.431.57%1,541
Oct 21, 20257.187.317.237.317.310.83%1,489,411
Oct 20, 20257.207.257.187.257.251.12%193
Oct 17, 20257.157.207.067.177.170.84%3,043
Oct 16, 20257.187.197.097.117.11-0.84%1,422
Oct 15, 20257.307.267.177.177.17-0.07%795
Oct 14, 20257.167.237.137.187.18-0.35%119
Oct 13, 20257.357.337.207.207.20-0.83%773
Oct 10, 20257.387.437.267.267.26-1.43%492
Oct 9, 20257.627.657.377.377.37-3.22%189,594
Oct 8, 20257.537.627.537.617.610.53%13,913
Oct 7, 20257.637.667.577.577.57-0.72%131
Oct 6, 20257.537.637.477.637.631.46%8,355
Oct 3, 20257.367.537.387.527.521.01%9,690
Oct 2, 20257.337.447.327.447.441.22%516
Oct 1, 20257.507.427.307.357.35-0.54%8,099
Sep 30, 20257.407.467.387.397.39-0.40%9,466
Sep 29, 20257.507.527.427.427.42-0.20%2,673
Sep 26, 20257.407.507.407.447.441.43%914
Sep 25, 20257.407.557.337.337.33-1.48%51
Sep 24, 20257.427.447.387.447.44-0.27%277
Sep 23, 20257.477.557.467.467.46-0.60%61
Sep 22, 20257.527.557.497.517.51-0.33%919
Sep 19, 20257.587.647.537.537.53-0.79%1,008
Sep 18, 20257.817.817.597.597.59-1.56%33,803
Sep 17, 20257.697.747.717.717.710.52%21
Sep 16, 20257.817.797.677.677.67-0.52%406
Sep 15, 20257.968.017.717.717.71-2.77%3,192
Sep 12, 20257.867.957.887.937.930.13%438
Sep 11, 20257.857.957.857.927.92-0.31%355
Sep 10, 20257.998.017.907.957.95-0.72%475
Sep 9, 20257.958.047.938.008.000.29%6,537
Sep 8, 20257.888.007.947.987.980.25%15,155
Sep 5, 20257.878.007.967.967.96-0.13%16
Sep 4, 20257.897.977.707.977.970.89%963
Sep 3, 20257.837.927.837.907.901.02%27,671
Sep 2, 20257.808.017.827.827.82-2.01%2,323
Sep 1, 20257.937.997.917.987.980.06%1,891
Aug 29, 20257.868.047.987.987.98-1.42%2,096
Aug 28, 20257.918.107.818.098.090.56%604
Aug 27, 20258.088.098.048.058.05-0.56%458
Aug 26, 20258.008.117.988.098.09-0.68%1,744
Aug 25, 20258.138.188.138.158.150.02%9
Aug 22, 20258.098.227.878.148.140.57%143,220
Aug 21, 20258.128.168.058.108.10-0.60%36,963
Aug 20, 20258.198.258.128.158.15-0.69%55,271
Aug 19, 20258.158.238.158.208.200.59%111,965
Aug 18, 20258.198.208.148.168.16-0.24%85,345
Aug 15, 20258.138.208.158.188.18-0.18%130,135
Aug 14, 20258.128.258.108.198.191.24%269